KissMeData/005010/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,184500,685376095,4115,4115,4115,4115,2058
20241125,184400,685376095,4115,4115,4115,4115,0
20241125,184300,685376095,4115,4115,4115,4115,0
20241125,184200,685376095,4115,4115,4115,4115,0
20241125,184100,685376095,4115,4115,4115,4115,0
20241125,184000,685376095,4115,4115,4115,4115,0
20241125,183900,685376095,4115,4115,4115,4115,0
20241125,183800,685376095,4115,4115,4115,4115,0
20241125,183700,685376095,4115,4115,4115,4115,0
20241125,183600,685376095,4115,4115,4115,4115,0
20241125,183500,685376095,4115,4115,4115,4115,0
20241125,183400,685376095,4115,4115,4115,4115,0
20241125,183300,685376095,4115,4115,4115,4115,0
20241125,183200,685376095,4115,4115,4115,4115,0
20241125,183100,685376095,4115,4115,4115,4115,0
20241125,183000,685376095,4115,4115,4115,4115,0
20241125,182900,685376095,4115,4115,4115,4115,0
20241125,182800,685376095,4115,4115,4115,4115,0
20241125,182700,685376095,4115,4115,4115,4115,0
20241125,182600,685376095,4115,4115,4115,4115,0
20241125,182500,685376095,4115,4115,4115,4115,0
20241125,182400,685376095,4115,4115,4115,4115,0
20241125,182300,685376095,4115,4115,4115,4115,0
20241125,182200,685376095,4115,4115,4115,4115,0
20241125,182100,685376095,4115,4115,4115,4115,0
20241125,182000,685376095,4115,4115,4115,4115,0
20241125,181900,685376095,4115,4115,4115,4115,0
20241125,181800,685376095,4115,4115,4115,4115,0
20241125,181700,685376095,4115,4115,4115,4115,0
20241125,181600,685376095,4115,4115,4115,4115,0
20241125,181500,685376095,4115,4115,4115,4115,2058
20241125,181400,685376095,4115,4115,4115,4115,0
20241125,181300,685376095,4115,4115,4115,4115,0
20241125,181200,685376095,4115,4115,4115,4115,0
20241125,181100,685376095,4115,4115,4115,4115,0
20241125,181000,685376095,4115,4115,4115,4115,0
20241125,180900,685376095,4115,4115,4115,4115,0
20241125,180800,685376095,4115,4115,4115,4115,0
20241125,180700,685376095,4115,4115,4115,4115,0
20241125,180600,685376095,4115,4115,4115,4115,0
20241125,180500,685376095,4115,4115,4115,4115,0
20241125,180400,685376095,4115,4115,4115,4115,0
20241125,180300,685376095,4115,4115,4115,4115,0
20241125,180200,685376095,4115,4115,4115,4115,0
20241125,180100,685376095,4115,4115,4115,4115,0
20241125,180000,685376095,4115,4115,4115,4115,0
20241125,175900,685376095,4115,4115,4115,4115,0
20241125,175800,685376095,4115,4115,4115,4115,0
20241125,175700,685376095,4115,4115,4115,4115,0
20241125,175600,685376095,4115,4115,4115,4115,0
20241125,175500,685376095,4115,4115,4115,4115,0
20241125,175400,685376095,4115,4115,4115,4115,0
20241125,175300,685376095,4115,4115,4115,4115,0
20241125,175200,685376095,4115,4115,4115,4115,0
20241125,175100,685376095,4115,4115,4115,4115,0
20241125,175000,685376095,4115,4115,4115,4115,0
20241125,174900,685376095,4115,4115,4115,4115,0
20241125,174800,685376095,4115,4115,4115,4115,0
20241125,174700,685376095,4115,4115,4115,4115,0
20241125,174600,685376095,4115,4115,4115,4115,0
20241125,174500,685376095,4115,4115,4115,4115,2058
20241125,174400,685376095,4115,4115,4115,4115,0
20241125,174300,685376095,4115,4115,4115,4115,0
20241125,174200,685376095,4115,4115,4115,4115,0
20241125,174100,685376095,4115,4115,4115,4115,0
20241125,174000,685376095,4115,4115,4115,4115,0
20241125,173900,685376095,4115,4115,4115,4115,0
20241125,173800,685376095,4115,4115,4115,4115,0
20241125,173700,685376095,4115,4115,4115,4115,0
20241125,173600,685376095,4115,4115,4115,4115,0
20241125,173500,685376095,4115,4115,4115,4115,0
20241125,173400,685376095,4115,4115,4115,4115,0
20241125,173300,685376095,4115,4115,4115,4115,0
20241125,173200,685376095,4115,4115,4115,4115,0
20241125,173100,685376095,4115,4115,4115,4115,0
20241125,173000,685376095,4115,4115,4115,4115,0
20241125,172900,685376095,4115,4115,4115,4115,0
20241125,172800,685376095,4115,4115,4115,4115,0
20241125,172700,685376095,4115,4115,4115,4115,0
20241125,172600,685376095,4115,4115,4115,4115,0
20241125,172500,685376095,4115,4115,4115,4115,0
20241125,172400,685376095,4115,4115,4115,4115,0
20241125,172300,685376095,4115,4115,4115,4115,0
20241125,172200,685376095,4115,4115,4115,4115,0
20241125,172100,685376095,4115,4115,4115,4115,0
20241125,172000,685376095,4115,4115,4115,4115,0
20241125,171900,685376095,4115,4115,4115,4115,0
20241125,171800,685376095,4115,4115,4115,4115,0
20241125,171700,685376095,4115,4115,4115,4115,0
20241125,171600,685376095,4115,4115,4115,4115,0
20241125,171500,685376095,4115,4115,4115,4115,2058
20241125,171400,685376095,4115,4115,4115,4115,0
20241125,171300,685376095,4115,4115,4115,4115,0
20241125,171200,685376095,4115,4115,4115,4115,0
20241125,171100,685376095,4115,4115,4115,4115,0
20241125,171000,685376095,4115,4115,4115,4115,0
20241125,170900,685376095,4115,4115,4115,4115,0
20241125,170800,685376095,4115,4115,4115,4115,0
20241125,170700,685376095,4115,4115,4115,4115,0
20241125,170600,685376095,4115,4115,4115,4115,0
20241125,170500,685376095,4115,4115,4115,4115,0
20241125,170400,685376095,4115,4115,4115,4115,0
20241125,170300,685376095,4115,4115,4115,4115,0
20241125,170200,685376095,4115,4115,4115,4115,0
20241125,170100,685376095,4115,4115,4115,4115,0
20241125,170000,685376095,4115,4115,4115,4115,0
20241125,165900,685376095,4115,4115,4115,4115,0
20241125,165800,685376095,4115,4115,4115,4115,0
20241125,165700,685376095,4115,4115,4115,4115,0
20241125,165600,685376095,4115,4115,4115,4115,0
20241125,165500,685376095,4115,4115,4115,4115,0
20241125,165400,685376095,4115,4115,4115,4115,0
20241125,165300,685376095,4115,4115,4115,4115,0
20241125,165200,685376095,4115,4115,4115,4115,0
20241125,165100,685376095,4115,4115,4115,4115,0
20241125,165000,685376095,4115,4115,4115,4115,0
20241125,164900,685376095,4115,4115,4115,4115,0
20241125,164800,685376095,4115,4115,4115,4115,0
20241125,164700,685376095,4115,4115,4115,4115,0
20241125,164600,685376095,4115,4115,4115,4115,0
20241125,164500,685376095,4115,4115,4115,4115,2058
20241125,164400,685376095,4115,4115,4115,4115,0
20241125,164300,685376095,4115,4115,4115,4115,0
20241125,164200,685376095,4115,4115,4115,4115,0
20241125,164100,685376095,4115,4115,4115,4115,0
20241125,164000,685376095,4115,4115,4115,4115,0
20241125,163900,685376095,4115,4115,4115,4115,0
20241125,163800,685376095,4115,4115,4115,4115,0
20241125,163700,685376095,4115,4115,4115,4115,0
20241125,163600,685376095,4115,4115,4115,4115,0
20241125,163500,685376095,4115,4115,4115,4115,0
20241125,163400,685376095,4115,4115,4115,4115,0
20241125,163300,685376095,4115,4115,4115,4115,0
20241125,163200,685376095,4115,4115,4115,4115,0
20241125,163100,685376095,4115,4115,4115,4115,0
20241125,163000,685376095,4115,4115,4115,4115,0
20241125,162900,685376095,4115,4115,4115,4115,0
20241125,162800,685376095,4115,4115,4115,4115,0
20241125,162700,685376095,4115,4115,4115,4115,0
20241125,162600,685376095,4115,4115,4115,4115,0
20241125,162500,685376095,4115,4115,4115,4115,0
20241125,162400,685376095,4115,4115,4115,4115,0
20241125,162300,685376095,4115,4115,4115,4115,0
20241125,162200,685376095,4115,4115,4115,4115,0
20241125,162100,685376095,4115,4115,4115,4115,0
20241125,162000,685376095,4115,4115,4115,4115,0
20241125,161900,685376095,4115,4115,4115,4115,0
20241125,161800,685376095,4115,4115,4115,4115,0
20241125,161700,685376095,4115,4115,4115,4115,0
20241125,161600,685376095,4115,4115,4115,4115,0
20241125,161500,685376095,4115,4115,4115,4115,2058
20241125,161400,685376095,4115,4115,4115,4115,0
20241125,161300,685376095,4115,4115,4115,4115,0
20241125,161200,685376095,4115,4115,4115,4115,0
20241125,161100,685376095,4115,4115,4115,4115,0
20241125,161000,685376095,4115,4115,4115,4115,0
20241125,160900,685376095,4115,4115,4115,4115,0
20241125,160800,685376095,4115,4115,4115,4115,0
20241125,160700,685376095,4115,4115,4115,4115,0
20241125,160600,685376095,4115,4115,4115,4115,0
20241125,160500,685376095,4115,4115,4115,4115,0
20241125,160400,685376095,4115,4115,4115,4115,0
20241125,160300,685376095,4115,4115,4115,4115,0
20241125,160200,685376095,4115,4115,4115,4115,0
20241125,160100,685376095,4115,4115,4115,4115,0
20241125,160000,685376095,4115,4115,4115,4115,0
20241125,155900,685376095,4115,4115,4115,4115,0
20241125,155800,685376095,4115,4115,4115,4115,0
20241125,155700,685376095,4115,4115,4115,4115,0
20241125,155600,685376095,4115,4115,4115,4115,0
20241125,155500,685376095,4115,4115,4115,4115,0
20241125,155400,685376095,4115,4115,4115,4115,0
20241125,155300,685376095,4115,4115,4115,4115,0
20241125,155200,685376095,4115,4115,4115,4115,0
20241125,155100,685376095,4115,4115,4115,4115,0
20241125,155000,685376095,4115,4115,4115,4115,0
20241125,154900,685376095,4115,4115,4115,4115,0
20241125,154800,685376095,4115,4115,4115,4115,0
20241125,154700,685376095,4115,4115,4115,4115,0
20241125,154600,685376095,4115,4115,4115,4115,0
20241125,154500,685376095,4115,4115,4115,4115,2058
20241125,154400,685376095,4115,4115,4115,4115,0
20241125,154300,685376095,4115,4115,4115,4115,0
20241125,154200,685376095,4115,4115,4115,4115,0
20241125,154100,685376095,4115,4115,4115,4115,0
20241125,154000,685376095,4115,4115,4115,4115,0
20241125,153900,685376095,4115,4115,4115,4115,0
20241125,153800,685376095,4115,4115,4115,4115,0
20241125,153700,685376095,4115,4115,4115,4115,0
20241125,153600,685376095,4115,4115,4115,4115,0
20241125,153500,685376095,4115,4115,4115,4115,0
20241125,153400,685376095,4115,4115,4115,4115,0
20241125,153300,685376095,4115,4115,4115,4115,0
20241125,153200,685376095,4115,4115,4115,4115,0
20241125,153100,685376095,4115,4115,4115,4115,0
20241125,153000,685376095,4115,4115,4115,4115,2058
20241125,152900,676907425,4120,4120,4120,4120,0
20241125,152800,676907425,4120,4120,4120,4120,0
20241125,152700,676907425,4120,4120,4120,4120,0
20241125,152600,676907425,4120,4120,4120,4120,0
20241125,152500,676907425,4120,4120,4120,4120,0
20241125,152400,676907425,4120,4120,4120,4120,0
20241125,152300,676907425,4120,4120,4120,4120,0
20241125,152200,676907425,4120,4120,4120,4120,0
20241125,152100,676907425,4120,4120,4120,4120,0
20241125,152000,676907425,4120,4120,4120,4120,0
20241125,151900,676907425,4120,4110,4120,4110,66
20241125,151800,676635585,4120,4120,4120,4115,1173
20241125,151700,671805330,4110,4110,4120,4110,201
20241125,151600,670978590,4120,4120,4120,4120,0
20241125,151500,670978590,4120,4115,4120,4110,455
20241125,151400,669106760,4115,4115,4115,4115,2
20241125,151300,669098530,4120,4120,4120,4120,0
20241125,151200,669098530,4120,4120,4120,4120,1001
20241125,151100,664974410,4115,4110,4115,4110,401
20241125,151000,663326295,4105,4110,4110,4105,5
20241125,150900,663305755,4110,4110,4110,4110,0
20241125,150800,663305755,4110,4110,4115,4105,850
20241125,150700,659812485,4120,4120,4120,4120,1
20241125,150600,659808365,4120,4120,4120,4120,0
20241125,150500,659808365,4120,4110,4120,4105,2178
20241125,150400,650858900,4120,4120,4120,4120,0
20241125,150300,650858900,4120,4115,4120,4115,503
20241125,150200,648789045,4105,4110,4110,4105,1201
20241125,150100,643853940,4110,4110,4110,4110,40
20241125,150000,643689540,4110,4110,4110,4110,100
20241125,145900,643278540,4110,4110,4110,4110,218
20241125,145800,642382560,4115,4115,4115,4115,0
20241125,145700,642382560,4115,4115,4115,4115,50
20241125,145600,642176810,4115,4115,4115,4115,0
20241125,145500,642176810,4115,4115,4115,4115,100
20241125,145400,641765310,4120,4120,4120,4120,0
20241125,145300,641765310,4120,4120,4120,4120,923
20241125,145200,637962550,4115,4115,4115,4115,5
20241125,145100,637941975,4120,4120,4120,4120,0
20241125,145000,637941975,4120,4120,4120,4120,0
20241125,144900,637941975,4120,4120,4120,4120,0
20241125,144800,637941975,4120,4120,4120,4120,1
20241125,144700,637937855,4130,4130,4130,4130,0
20241125,144600,637937855,4130,4130,4130,4130,0
20241125,144500,637937855,4130,4130,4130,4130,0
20241125,144400,637937855,4130,4125,4130,4125,142
20241125,144300,637351420,4110,4110,4110,4110,0
20241125,144200,637351420,4110,4110,4110,4110,0
20241125,144100,637351420,4110,4125,4125,4110,2801
20241125,144000,625805625,4125,4125,4125,4125,0
20241125,143900,625805625,4125,4125,4125,4125,0
20241125,143800,625805625,4125,4125,4125,4115,583
20241125,143700,623404865,4125,4120,4125,4120,969
20241125,143600,619412185,4120,4120,4120,4120,9
20241125,143500,619375105,4120,4120,4120,4120,50
20241125,143400,619169105,4125,4125,4125,4125,30
20241125,143300,619045355,4125,4125,4125,4125,0
20241125,143200,619045355,4125,4125,4125,4125,0
20241125,143100,619045355,4125,4125,4125,4125,1
20241125,143000,619041230,4125,4125,4125,4125,0
20241125,142900,619041230,4125,4125,4125,4125,0
20241125,142800,619041230,4125,4110,4125,4110,97
20241125,142700,618642035,4130,4130,4130,4130,1
20241125,142600,618637905,4105,4105,4105,4105,0
20241125,142500,618637905,4105,4105,4105,4105,0
20241125,142400,618637905,4105,4105,4105,4105,0
20241125,142300,618637905,4105,4105,4105,4105,60
20241125,142200,618391605,4100,4110,4110,4100,1157
20241125,142100,613644115,4135,4135,4135,4135,0
20241125,142000,613644115,4135,4135,4135,4135,0
20241125,141900,613644115,4135,4135,4135,4135,1
20241125,141800,613639980,4135,4135,4135,4135,1
20241125,141700,613635845,4105,4125,4125,4105,2461
20241125,141600,603520565,4130,4130,4135,4130,205
20241125,141500,602673495,4135,4135,4135,4135,0
20241125,141400,602673495,4135,4135,4135,4135,0
20241125,141300,602673495,4135,4125,4135,4125,265
20241125,141200,601579065,4120,4125,4125,4120,306
20241125,141100,600317795,4110,4110,4110,4110,1000
20241125,141000,596207795,4130,4130,4130,4130,1
20241125,140900,596203665,4100,4100,4100,4100,0
20241125,140800,596203665,4100,4125,4125,4100,5733
20241125,140700,572630710,4125,4125,4125,4125,100
20241125,140600,572218210,4120,4135,4135,4120,1810
20241125,140500,564760380,4135,4125,4135,4125,336
20241125,140400,563373270,4125,4130,4130,4125,900
20241125,140300,559660165,4135,4135,4135,4135,0
20241125,140200,559660165,4135,4135,4135,4135,0
20241125,140100,559660165,4135,4135,4135,4135,75
20241125,140000,559350040,4135,4135,4135,4135,0
20241125,135900,559350040,4135,4135,4135,4135,0
20241125,135800,559350040,4135,4135,4135,4135,0
20241125,135700,559350040,4135,4135,4135,4135,18
20241125,135600,559275610,4130,4125,4130,4125,1100
20241125,135500,554733575,4125,4125,4125,4125,320
20241125,135400,553413575,4130,4130,4130,4130,0
20241125,135300,553413575,4130,4130,4130,4130,1147
20241125,135200,548676465,4130,4130,4130,4130,0
20241125,135100,548676465,4130,4130,4130,4130,200
20241125,135000,547850465,4135,4135,4135,4135,0
20241125,134900,547850465,4135,4135,4135,4135,2
20241125,134800,547842195,4135,4135,4135,4130,114
20241125,134700,547371365,4130,4135,4135,4130,105
20241125,134600,546937690,4135,4135,4135,4135,0
20241125,134500,546937690,4135,4135,4135,4135,0
20241125,134400,546937690,4135,4135,4135,4135,0
20241125,134300,546937690,4135,4135,4135,4135,125
20241125,134200,546420815,4145,4145,4145,4145,0
20241125,134100,546420815,4145,4145,4145,4145,0
20241125,134000,546420815,4145,4150,4150,4145,60
20241125,133900,546171865,4150,4150,4150,4150,116
20241125,133800,545690465,4150,4150,4150,4150,10
20241125,133700,545648965,4150,4150,4150,4150,100
20241125,133600,545233965,4150,4150,4150,4150,0
20241125,133500,545233965,4150,4150,4150,4150,0
20241125,133400,545233965,4150,4145,4150,4145,2
20241125,133300,545225670,4140,4140,4140,4140,20
20241125,133200,545142870,4150,4150,4150,4150,0
20241125,133100,545142870,4150,4140,4150,4140,146
20241125,133000,544538200,4120,4120,4120,4120,0
20241125,132900,544538200,4120,4120,4120,4120,0
20241125,132800,544538200,4120,4120,4120,4120,2
20241125,132700,544529960,4140,4140,4140,4140,0
20241125,132600,544529960,4140,4140,4140,4140,193
20241125,132500,543730940,4140,4120,4140,4120,3
20241125,132400,543718540,4140,4140,4140,4140,0
20241125,132300,543718540,4140,4140,4140,4140,0
20241125,132200,543718540,4140,4120,4140,4120,941
20241125,132100,539835035,4120,4120,4120,4120,0
20241125,132000,539835035,4120,4120,4120,4120,0
20241125,131900,539835035,4120,4120,4120,4120,200
20241125,131800,539011035,4120,4120,4120,4120,0
20241125,131700,539011035,4120,4120,4120,4120,502
20241125,131600,536942795,4120,4120,4120,4120,0
20241125,131500,536942795,4120,4135,4135,4120,186
20241125,131400,536173700,4135,4135,4135,4135,50
20241125,131300,535966950,4140,4140,4140,4140,20
20241125,131200,535884150,4140,4135,4140,4115,1428
20241125,131100,529992180,4140,4140,4140,4135,52
20241125,131000,529777150,4125,4125,4125,4125,627
20241125,130900,527190775,4140,4140,4140,4140,0
20241125,130800,527190775,4140,4125,4140,4120,2049
20241125,130700,518747240,4140,4140,4140,4140,0
20241125,130600,518747240,4140,4125,4140,4125,104
20241125,130500,518316905,4140,4140,4140,4140,0
20241125,130400,518316905,4140,4135,4140,4135,1000
20241125,130300,514179950,4125,4125,4125,4125,0
20241125,130200,514179950,4125,4125,4125,4125,499
20241125,130100,512121575,4135,4130,4135,4130,24
20241125,130000,512022450,4135,4135,4135,4135,0
20241125,125900,512022450,4135,4135,4135,4135,1
20241125,125800,512018315,4140,4140,4140,4140,35
20241125,125700,511873415,4140,4140,4140,4140,0
20241125,125600,511873415,4140,4140,4140,4140,0
20241125,125500,511873415,4140,4140,4140,4140,0
20241125,125400,511873415,4140,4140,4140,4125,4
20241125,125300,511856870,4140,4140,4140,4140,0
20241125,125200,511856870,4140,4140,4140,4140,1
20241125,125100,511852730,4120,4120,4120,4120,0
20241125,125000,511852730,4120,4125,4125,4120,5288
20241125,124900,490063400,4125,4125,4125,4125,13
20241125,124800,490009775,4125,4140,4140,4125,4483
20241125,124700,471500035,4145,4145,4145,4145,28
20241125,124600,471383975,4145,4145,4145,4145,22
20241125,124500,471292785,4155,4155,4155,4155,0
20241125,124400,471292785,4155,4145,4155,4145,182
20241125,124300,470538035,4145,4145,4145,4145,10
20241125,124200,470496585,4135,4135,4135,4135,0
20241125,124100,470496585,4135,4135,4135,4135,0
20241125,124000,470496585,4135,4135,4135,4135,0
20241125,123900,470496585,4135,4135,4135,4135,1
20241125,123800,470492450,4135,4135,4135,4135,46
20241125,123700,470302240,4135,4135,4135,4135,100
20241125,123600,469888740,4145,4145,4145,4145,0
20241125,123500,469888740,4145,4145,4145,4145,16
20241125,123400,469822420,4135,4135,4135,4135,6
20241125,123300,469797610,4130,4130,4130,4130,0
20241125,123200,469797610,4130,4130,4130,4130,0
20241125,123100,469797610,4130,4130,4130,4130,300
20241125,123000,468558610,4145,4145,4145,4145,0
20241125,122900,468558610,4145,4130,4145,4130,21
20241125,122800,468471865,4130,4140,4140,4130,2000
20241125,122700,460209750,4145,4145,4145,4145,0
20241125,122600,460209750,4145,4145,4145,4145,0
20241125,122500,460209750,4145,4145,4145,4145,100
20241125,122400,459795250,4150,4150,4150,4150,833
20241125,122300,456338300,4155,4155,4155,4155,0
20241125,122200,456338300,4155,4155,4155,4155,1
20241125,122100,456334145,4150,4150,4150,4150,180
20241125,122000,455587145,4150,4155,4155,4150,1057
20241125,121900,451200500,4155,4155,4155,4155,70
20241125,121800,450909650,4155,4155,4155,4155,0
20241125,121700,450909650,4155,4155,4155,4155,0
20241125,121600,450909650,4155,4155,4155,4155,50
20241125,121500,450701900,4160,4160,4160,4160,1
20241125,121400,450697740,4155,4150,4155,4150,89
20241125,121300,450328035,4155,4155,4155,4155,107
20241125,121200,449883450,4155,4155,4155,4155,9
20241125,121100,449846055,4160,4155,4160,4155,1384
20241125,121000,444093035,4155,4155,4155,4155,1287
20241125,120900,438745550,4160,4155,4160,4155,213
20241125,120800,437860530,4155,4155,4155,4155,1029
20241125,120700,433585035,4155,4160,4160,4155,209
20241125,120600,432715755,4160,4160,4160,4160,0
20241125,120500,432715755,4160,4160,4160,4160,201
20241125,120400,431879595,4160,4160,4160,4160,1
20241125,120300,431875435,4155,4155,4155,4155,0
20241125,120200,431875435,4155,4155,4155,4155,0
20241125,120100,431875435,4155,4155,4160,4150,1842
20241125,120000,424224420,4155,4160,4160,4155,1050
20241125,115900,419856920,4165,4165,4165,4165,0
20241125,115800,419856920,4165,4160,4165,4160,702
20241125,115700,416936590,4160,4160,4165,4160,6742
20241125,115600,388864465,4160,4160,4160,4150,3409
20241125,115500,374683045,4160,4155,4160,4155,97
20241125,115400,374280005,4155,4150,4155,4150,640
20241125,115300,371623430,4140,4140,4140,4140,39
20241125,115200,371461970,4140,4145,4145,4140,577
20241125,115100,369070695,4150,4150,4150,4150,0
20241125,115000,369070695,4150,4150,4150,4150,251
20241125,114900,368029045,4150,4150,4150,4150,300
20241125,114800,366784045,4150,4150,4150,4150,6
20241125,114700,366759145,4150,4150,4150,4150,46
20241125,114600,366568245,4150,4145,4150,4145,11
20241125,114500,366522615,4150,4135,4150,4135,509
20241125,114400,364417800,4150,4150,4150,4150,5
20241125,114300,364397050,4150,4150,4150,4150,12
20241125,114200,364347250,4135,4135,4150,4135,11
20241125,114100,364301660,4150,4150,4150,4150,0
20241125,114000,364301660,4150,4150,4150,4150,6
20241125,113900,364276760,4150,4150,4150,4150,0
20241125,113800,364276760,4150,4150,4150,4150,7
20241125,113700,364247710,4150,4135,4150,4130,1189
20241125,113600,359329580,4140,4135,4140,4135,1032
20241125,113500,355062245,4140,4140,4145,4140,703
20241125,113400,352150960,4145,4145,4145,4145,135
20241125,113300,351591385,4150,4150,4150,4150,21
20241125,113200,351504235,4150,4150,4150,4150,6
20241125,113100,351479335,4155,4155,4155,4155,10
20241125,113000,351437785,4155,4155,4155,4155,7
20241125,112900,351408700,4155,4155,4155,4155,147
20241125,112800,350797915,4155,4155,4160,4155,338
20241125,112700,349392215,4160,4160,4160,4160,7
20241125,112600,349363095,4165,4165,4165,4165,1
20241125,112500,349358930,4165,4165,4165,4165,1008
20241125,112400,345160610,4170,4165,4170,4165,1415
20241125,112300,339262755,4170,4145,4170,4140,7802
20241125,112200,306791175,4145,4140,4145,4140,1479
20241125,112100,300662220,4140,4135,4140,4135,2199
20241125,112000,291563090,4135,4135,4135,4135,217
20241125,111900,290665795,4135,4135,4135,4135,50
20241125,111800,290459045,4135,4135,4135,4135,2
20241125,111700,290450775,4135,4135,4135,4130,8
20241125,111600,290417700,4140,4140,4140,4140,0
20241125,111500,290417700,4140,4140,4140,4140,23
20241125,111400,290322480,4140,4130,4140,4130,841
20241125,111300,286846600,4130,4140,4140,4130,614
20241125,111200,284310670,4140,4130,4140,4130,2339
20241125,111100,274639045,4130,4130,4135,4130,120
20241125,111000,274143435,4130,4130,4130,4130,18
20241125,110900,274069095,4130,4130,4130,4130,1684
20241125,110800,267114175,4130,4120,4130,4120,4
20241125,110700,267097665,4130,4115,4130,4115,13
20241125,110600,267044005,4130,4130,4130,4130,2
20241125,110500,267035745,4130,4130,4130,4125,394
20241125,110400,265408530,4130,4130,4130,4115,104
20241125,110300,264980510,4130,4125,4130,4125,14
20241125,110200,264922755,4125,4115,4125,4115,267
20241125,110100,263821400,4115,4125,4125,4115,103
20241125,110000,263397525,4125,4125,4125,4125,17
20241125,105900,263327400,4125,4105,4125,4105,4428
20241125,105800,245083635,4115,4105,4115,4105,3
20241125,105700,245071300,4105,4115,4115,4105,14
20241125,105600,245013790,4115,4115,4115,4115,7
20241125,105500,244984985,4105,4115,4115,4105,4
20241125,105400,244968535,4115,4100,4115,4100,539
20241125,105300,242758590,4115,4115,4115,4115,3
20241125,105200,242746245,4115,4115,4115,4115,6
20241125,105100,242721555,4115,4115,4115,4115,2
20241125,105000,242713325,4115,4115,4115,4115,3
20241125,104900,242700980,4115,4115,4115,4115,7
20241125,104800,242672175,4115,4115,4115,4115,4
20241125,104700,242655715,4115,4110,4115,4095,756
20241125,104600,239548675,4110,4110,4110,4110,2
20241125,104500,239540455,4105,4100,4105,4100,80
20241125,104400,239212295,4085,4110,4110,4080,5064
20241125,104300,218524630,4115,4120,4120,4115,5
20241125,104200,218504040,4115,4120,4120,4115,4
20241125,104100,218487565,4125,4125,4125,4125,6
20241125,104000,218462815,4125,4125,4125,4125,1003
20241125,103900,214325440,4125,4115,4125,4115,945
20241125,103800,210432035,4115,4110,4115,4110,915
20241125,103700,206667650,4110,4110,4110,4110,3
20241125,103600,206655320,4110,4110,4110,4100,831
20241125,103500,203248100,4110,4110,4110,4110,4
20241125,103400,203231660,4110,4110,4110,4105,156
20241125,103300,202591250,4115,4115,4115,4115,3
20241125,103200,202578905,4105,4115,4115,4105,36
20241125,103100,202431065,4115,4115,4115,4115,6
20241125,103000,202406375,4110,4110,4110,4110,202
20241125,102900,201576155,4110,4110,4110,4110,123
20241125,102800,201070625,4110,4110,4110,4110,3
20241125,102700,201058295,4110,4110,4110,4110,5
20241125,102600,201037745,4110,4110,4110,4110,7
20241125,102500,201008975,4110,4110,4110,4110,203
20241125,102400,200174645,4110,4110,4110,4110,5
20241125,102300,200154095,4105,4110,4110,4105,17
20241125,102200,200084295,4110,4110,4110,4110,6
20241125,102100,200059635,4110,4110,4110,4110,2
20241125,102000,200051415,4110,4105,4110,4105,135
20241125,101900,199497220,4105,4105,4105,4105,335
20241125,101800,198122045,4105,4105,4105,4105,3
20241125,101700,198109730,4105,4105,4105,4105,3
20241125,101600,198097415,4105,4105,4105,4105,5
20241125,101500,198076890,4105,4105,4105,4105,6
20241125,101400,198052260,4100,4100,4100,4100,1019
20241125,101300,193874360,4100,4100,4100,4100,6
20241125,101200,193849760,4095,4100,4100,4095,6
20241125,101100,193825180,4100,4100,4100,4100,3
20241125,101000,193812880,4100,4100,4100,4100,3
20241125,100900,193800580,4100,4100,4100,4095,20
20241125,100800,193718590,4105,4105,4105,4105,4
20241125,100700,193702170,4100,4100,4105,4100,31
20241125,100600,193575055,4105,4105,4105,4100,15
20241125,100500,193513530,4105,4105,4105,4100,5
20241125,100400,193493010,4105,4105,4105,4105,2
20241125,100300,193484800,4105,4105,4105,4105,3
20241125,100200,193472485,4105,4105,4105,4105,10
20241125,100100,193431435,4105,4110,4110,4105,4
20241125,100000,193415000,4110,4110,4110,4110,6
20241125,095900,193390340,4105,4105,4105,4105,1
20241125,095800,193386235,4105,4110,4110,4100,220
20241125,095700,192482175,4110,4110,4110,4110,2
20241125,095600,192473955,4110,4100,4110,4100,4
20241125,095500,192457525,4110,4115,4115,4110,5
20241125,095400,192436965,4115,4115,4115,4115,13
20241125,095300,192383470,4115,4115,4115,4115,487
20241125,095200,190379465,4120,4110,4120,4110,1660
20241125,095100,183547850,4100,4100,4100,4100,570
20241125,095000,181210850,4080,4100,4100,4080,251
20241125,094900,180186750,4080,4090,4090,4080,6797
20241125,094800,152402680,4090,4090,4090,4090,1
20241125,094700,152398590,4090,4090,4090,4090,103
20241125,094600,151977320,4090,4100,4100,4090,989
20241125,094500,147927200,4095,4095,4095,4095,0
20241125,094400,147927200,4095,4095,4095,4095,50
20241125,094300,147722450,4095,4095,4095,4095,54
20241125,094200,147501320,4095,4100,4110,4095,648
20241125,094100,144846920,4110,4100,4110,4100,474
20241125,094000,142902780,4110,4110,4110,4110,11
20241125,093900,142857570,4110,4110,4110,4110,38
20241125,093800,142701390,4100,4115,4115,4100,32
20241125,093700,142570000,4115,4115,4115,4115,152
20241125,093600,141944520,4115,4115,4115,4115,0
20241125,093500,141944520,4115,4115,4115,4115,151
20241125,093400,141323155,4100,4105,4105,4100,684
20241125,093300,138518260,4105,4105,4105,4105,55
20241125,093200,138292485,4115,4110,4115,4105,151
20241125,093100,137672580,4115,4100,4115,4100,2
20241125,093000,137664365,4115,4115,4115,4115,7
20241125,092900,137635560,4115,4115,4115,4115,121
20241125,092800,137137645,4115,4115,4115,4115,245
20241125,092700,136129470,4100,4115,4115,4100,37
20241125,092600,135977290,4100,4115,4115,4100,65
20241125,092500,135710040,4115,4115,4115,4115,20
20241125,092400,135627740,4115,4110,4115,4110,260
20241125,092300,134557845,4115,4100,4115,4100,828
20241125,092200,131161545,4105,4105,4105,4105,647
20241125,092100,128505610,4110,4110,4110,4110,5
20241125,092000,128485060,4110,4110,4110,4110,9
20241125,091900,128448070,4115,4115,4115,4115,0
20241125,091800,128448070,4115,4120,4120,4115,52
20241125,091700,128234030,4120,4115,4120,4115,2
20241125,091600,128225795,4100,4100,4100,4100,606
20241125,091500,125741195,4105,4095,4105,4095,1651
20241125,091400,118965240,4100,4100,4100,4100,31
20241125,091300,118838140,4090,4105,4105,4090,2310
20241125,091200,109373115,4110,4105,4110,4105,2090
20241125,091100,100789305,4105,4105,4110,4105,1738
20241125,091000,93654810,4105,4115,4120,4105,4937
20241125,090900,73354555,4115,4120,4130,4115,1758
20241125,090800,66106960,4120,4120,4120,4115,506
20241125,090700,64022315,4120,4115,4120,4115,241
20241125,090600,63030595,4115,4110,4115,4110,742
20241125,090500,59977275,4110,4115,4115,4110,551
20241125,090400,57709915,4115,4115,4120,4115,1352
20241125,090300,52141010,4115,4105,4115,4085,6837
20241125,090200,24080955,4100,4090,4100,4075,2018
20241125,090100,15813100,4090,4085,4095,4085,345
20241125,090000,14403710,4085,4085,4085,4085,3526